Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.307 | 8.278 | 8.278 | 8.278 | 158,480 | -0.07(-0.83%) |
Dec 30, 2015 | 8.372 | 8.416 | 8.292 | 8.347 | 169,523 | -0.03(-0.36%) |
Dec 29, 2015 | 8.307 | 8.397 | 8.253 | 8.377 | 133,377 | +0.07(+0.90%) |
Dec 28, 2015 | 8.287 | 8.302 | 8.243 | 8.302 | 89,676 | -0.00(-0.06%) |
Dec 24, 2015 | 8.258 | 8.307 | 8.307 | 8.307 | 143,963 | +0.07(+0.90%) |
Dec 23, 2015 | 8.193 | 8.283 | 8.149 | 8.233 | 117,600 | +0.12(+1.47%) |
Dec 22, 2015 | 8.307 | 8.307 | 8.104 | 8.114 | 293,267 | -0.12(-1.45%) |
Dec 21, 2015 | 8.208 | 8.233 | 8.124 | 8.233 | 171,155 | +0.07(+0.90%) |
Dec 18, 2015 | 8.115 | 8.174 | 8.086 | 8.160 | 210,358 | +0.00(+0.06%) |
Dec 17, 2015 | 8.164 | 8.214 | 8.110 | 8.155 | 175,367 | -0.03(-0.36%) |
Dec 16, 2015 | 8.046 | 8.243 | 8.002 | 8.184 | 186,416 | +0.18(+2.28%) |
Dec 15, 2015 | 7.967 | 8.046 | 7.948 | 8.002 | 104,488 | +0.11(+1.37%) |
Dec 14, 2015 | 7.938 | 7.938 | 7.834 | 7.893 | 285,993 | -0.03(-0.44%) |
Dec 11, 2015 | 8.026 | 8.051 | 7.928 | 7.928 | 328,913 | -0.13(-1.59%) |
Dec 10, 2015 | 7.958 | 8.076 | 7.958 | 8.056 | 136,029 | +0.12(+1.49%) |
Dec 09, 2015 | 8.012 | 8.036 | 7.903 | 7.938 | 165,169 | -0.08(-0.98%) |
Dec 08, 2015 | 8.150 | 8.150 | 8.007 | 8.017 | 221,445 | -0.18(-2.22%) |
Dec 07, 2015 | 8.224 | 8.229 | 8.130 | 8.199 | 94,829 | -0.04(-0.54%) |
Dec 04, 2015 | 8.184 | 8.258 | 8.120 | 8.243 | 222,081 | +0.07(+0.91%) |
Dec 03, 2015 | 8.204 | 8.204 | 8.100 | 8.169 | 247,890 | -0.00(-0.06%) |
Dec 02, 2015 | 8.189 | 8.199 | 8.081 | 8.174 | 320,907 | +0.01(+0.12%) |
Dec 01, 2015 | 8.130 | 8.209 | 8.076 | 8.164 | 245,106 | +0.03(+0.42%) |
Nov 30, 2015 | 8.046 | 8.229 | 8.041 | 8.130 | 434,540 | +0.11(+1.35%) |
Nov 27, 2015 | 7.977 | 8.022 | 7.972 | 8.022 | 26,337 | +0.03(+0.37%) |
Nov 25, 2015 | 8.007 | 7.992 | 7.992 | 7.992 | 140,037 | -0.04(-0.49%) |
Nov 24, 2015 | 8.056 | 8.095 | 8.022 | 8.031 | 212,526 | -0.04(-0.55%) |
Nov 23, 2015 | 8.012 | 8.110 | 8.002 | 8.076 | 141,322 | +0.09(+1.07%) |
Nov 20, 2015 | 8.017 | 8.017 | 7.948 | 7.990 | 141,413 | -0.02(-0.20%) |
Nov 19, 2015 | 8.026 | 8.031 | 7.967 | 8.006 | 116,941 | +0.00(+0.04%) |
Nov 18, 2015 | 7.959 | 8.022 | 7.955 | 8.003 | 224,101 | +0.08(+1.05%) |
Nov 17, 2015 | 7.890 | 7.944 | 7.846 | 7.920 | 96,784 | +0.05(+0.68%) |
Nov 16, 2015 | 7.783 | 7.890 | 7.753 | 7.866 | 112,315 | +0.08(+1.07%) |
Nov 13, 2015 | 7.851 | 7.871 | 7.748 | 7.783 | 166,218 | -0.03(-0.44%) |
Nov 12, 2015 | 7.910 | 7.934 | 7.797 | 7.817 | 156,440 | -0.11(-1.36%) |
Nov 11, 2015 | 8.037 | 8.037 | 7.920 | 7.925 | 119,443 | -0.10(-1.28%) |
Nov 10, 2015 | 7.988 | 8.050 | 7.978 | 8.027 | 97,556 | +0.04(+0.56%) |
Nov 09, 2015 | 8.047 | 8.057 | 7.978 | 7.983 | 105,971 | -0.07(-0.92%) |
Nov 06, 2015 | 8.027 | 8.081 | 7.983 | 8.057 | 74,545 | +0.01(+0.12%) |
Nov 05, 2015 | 8.032 | 8.057 | 7.973 | 8.047 | 115,870 | +0.02(+0.24%) |
Nov 04, 2015 | 7.949 | 8.032 | 7.905 | 8.027 | 121,655 | +0.09(+1.17%) |
Nov 03, 2015 | 7.910 | 7.949 | 7.817 | 7.934 | 144,928 | +0.04(+0.50%) |
Nov 02, 2015 | 7.910 | 7.956 | 7.841 | 7.895 | 188,869 | +0.00(+0.06%) |
Oct 30, 2015 | 7.890 | 7.905 | 7.836 | 7.890 | 158,593 | +0.03(+0.44%) |
Oct 29, 2015 | 7.778 | 7.973 | 7.712 | 7.856 | 351,849 | +0.08(+1.01%) |
Oct 28, 2015 | 7.778 | 7.802 | 7.719 | 7.777 | 108,284 | +0.01(+0.12%) |
Oct 27, 2015 | 7.783 | 7.841 | 7.739 | 7.768 | 124,932 | -0.03(-0.38%) |
Oct 26, 2015 | 7.827 | 7.827 | 7.747 | 7.797 | 96,060 | -0.03(-0.38%) |
Oct 23, 2015 | 7.856 | 7.876 | 7.797 | 7.827 | 106,157 | +0.05(+0.63%) |
Oct 22, 2015 | 7.699 | 7.791 | 7.699 | 7.778 | 115,737 | +0.13(+1.73%) |
Oct 21, 2015 | 7.812 | 7.812 | 7.665 | 7.646 | 152,585 | -0.13(-1.65%) |
Oct 20, 2015 | 7.895 | 7.929 | 7.720 | 7.774 | 170,608 | -0.12(-1.54%) |
Oct 19, 2015 | 7.633 | 7.920 | 7.599 | 7.895 | 232,892 | +0.25(+3.24%) |
Oct 16, 2015 | 7.604 | 7.647 | 7.599 | 7.647 | 80,738 | +0.05(+0.64%) |
Oct 15, 2015 | 7.531 | 7.608 | 7.502 | 7.599 | 83,582 | +0.12(+1.56%) |
Oct 14, 2015 | 7.545 | 7.555 | 7.482 | 7.482 | 168,492 | -0.04(-0.58%) |
Oct 13, 2015 | 7.497 | 7.594 | 7.484 | 7.526 | 244,822 | +0.02(+0.32%) |
Oct 12, 2015 | 7.463 | 7.550 | 7.443 | 7.502 | 200,086 | +0.09(+1.18%) |
Oct 09, 2015 | 7.448 | 7.531 | 7.414 | 7.414 | 161,007 | +0.00(+0.07%) |
Oct 08, 2015 | 7.385 | 7.467 | 7.380 | 7.409 | 135,787 | +0.03(+0.46%) |
Oct 07, 2015 | 7.472 | 7.472 | 7.365 | 7.375 | 173,437 | -0.02(-0.26%) |
Oct 06, 2015 | 7.453 | 7.492 | 7.395 | 7.395 | 275,814 | -0.04(-0.59%) |
Oct 05, 2015 | 7.453 | 7.516 | 7.438 | 7.438 | 235,348 | +0.02(+0.33%) |
Oct 02, 2015 | 7.365 | 7.458 | 7.297 | 7.414 | 129,511 | -0.01(-0.20%) |